株価チャート

2013/10/01～2014/02/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2014
02/28283286280286+1.78%15,60023億9184万-1.38%-1.37
02/27283283279281-0.71%19,50023億5003万-3.44%-1.35
02/26279288277283-2.41%51,10023億6675万-3.08%-1.35
02/25291292284290-0.34%78,10024億2529万-1.02%-1.39
02/24289291287291+0.69%27,00024億3366万-0.68%-1.39
02/21288291286289+0.35%23,50024億1693万-1.37%-1.38
02/20288288280288+2.13%20,60024億857万-2.04%-1.38
02/19281282279282+0.71%9,20023億5839万-4.08%-1.35
02/18279281276280-0.71%11,20023億4166万-5.08%-1.34
02/17283283280282-0.35%7,60023億5839万-4.73%-1.35
02/14292293283283-4.39%26,50023億6675万-4.71%-1.35
02/13298298296296-0.67%5,90024億7547万-0.34%-1.42
02/12298299295298+1.02%10,30024億9220万+0.34%-1.43
02/10293295293295+2.79%8,90024億6711万-0.34%-1.41
02/07294294286287+0.35%10,10024億21万-3.04%-1.37
02/06289296286286-0.35%6,30023億9184万-3.38%-1.37
02/05289301287287+0.7%15,80024億21万-2.71%-1.37
02/04291291285285-3.72%25,70023億8348万-3.39%-1.36
02/03300301295296-1.33%13,40024億7547万+0.68%-1.42
01/31303308300300-0.99%10,40025億893万+2.39%-1.44
01/30308308303303-1.3%23,80025億3402万+3.77%-1.45
01/29297307294307+5.14%25,10025億6747万+5.5%-1.47
01/28292295292292-0.34%11,90024億4202万+0.69%-1.4
01/27298298293293-2.66%20,10024億5038万+1.03%-1.4
01/24301304301301-0.33%16,00025億1729万+4.15%-1.44
01/23305305302302+0.33%7,00025億2565万+4.86%-1.45
01/22302306301301-0.33%13,80025億1729万+4.88%-1.44
01/21302303300302+0.67%4,30025億2565万+5.23%-1.45
01/20305305299300+0.33%6,50025億893万+4.9%-1.44
01/17297306297299+0.67%23,10025億56万+4.91%-1.43
01/16300301297297-1.66%7,60024億8384万+4.58%-1.42
01/15313313300302-2.27%25,20025億2565万+6.71%-1.45
01/14301313301309+2.66%55,40025億8419万+9.19%-1.48
01/10295301292301+3.44%37,50025億1729万+7.12%-1.44
01/09292292290291-0.34%8,30024億3366万+3.56%-1.39
01/08291292285292+1.74%20,10024億4202万+4.29%-1.4
01/07283291283287-0.69%15,80024億21万+2.5%-1.37
01/06286291286289-0.34%16,20024億1693万+3.21%-1.38
2013
12/30290291285290+2.84%20,60024億2529万+3.57%-1.39
12/27277283277282+2.55%12,10023億5839万+1.08%-1.35
12/26274277273275+1.1%15,20022億9985万-1.43%-1.32
12/25273274272272-0.73%7,00022億7476万-2.51%-1.3
12/24275276273274-0.72%19,50022億9149万-1.79%-1.31
12/20273276273276+0.36%5,90023億821万-1.08%-1.32
12/19279279274275-0.36%10,10022億9985万-1.43%-1.32
12/18277279276276-1.08%12,40023億821万-1.08%-1.32
12/17280280278279+0.36%3,50023億3330万0%-1.34
12/16279280278278-0.36%6,60023億2494万-0.36%-1.33
12/13279282279279+0.36%18,50023億3330万0%-1.34
12/12279280278278-0.71%9,30023億2494万-0.36%-1.33
12/112822822802800%4,90023億4166万+0.36%-1.34
12/102802812802800%6,80023億4166万+0.72%-1.34
12/09280281279280+0.36%10,80023億4166万+0.72%-1.34
12/062792822792790%4,90023億3330万+0.36%-1.34
12/05281282279279-0.36%6,40023億3330万+0.36%-1.34
12/04282283280280-0.71%16,10023億4166万+0.72%-1.34
12/03284285282282-0.35%4,70023億5839万+1.44%-1.35
12/022842842832830%2,70023億6675万+1.8%-1.35
11/292852852812830%9,20023億6562万+1.8%-1.35
11/28279284279283-0.7%12,20023億6562万+1.8%-1.35
11/27282286282285+1.06%8,90023億8234万+2.52%-1.36
11/26281282280282+0.71%5,80023億5726万+1.81%-1.35
11/25280283278280+1.45%17,70023億4054万+1.08%-1.34
11/222752932722760%78,00023億711万-0.36%-1.32
11/21277277275276-0.72%10,90023億711万-0.36%-1.32
11/20276278275278+0.36%2,60023億2383万+0.36%-1.33
11/19275277275277+0.73%6,00023億1547万+0.36%-1.33
11/18277277275275-0.72%4,80022億9875万-0.36%-1.32
11/152812822762770%10,60023億1547万+0.36%-1.33
11/14277280276277+0.36%9,50023億1547万+0.36%-1.33
11/13272277272276+1.1%4,50023億711万-0.36%-1.32
11/12272273271273+0.37%4,30022億8203万-1.44%-1.31
11/11272273272272-0.37%8,80022億7367万-1.81%-1.3
11/08274274272273-1.44%8,80022億8203万-1.44%-1.31
11/072782782772770%50023億1547万-0.36%-1.33
11/06277277274277+1.09%2,60023億1547万-0.36%-1.33
11/052742752742740%12,30022億9039万-1.79%-1.31
11/01278279274274-1.44%9,10022億9039万-1.79%-1.31
10/31282282278278-1.42%7,70023億2383万-0.36%-1.33
10/302822822802820%3,80023億5726万+1.08%-1.35
10/29281282280282+1.08%3,50023億5726万+1.08%-1.35
10/28278281278279+0.36%5,30023億3218万0%-1.34
10/25282282278278-1.07%10,40023億2383万-0.36%-1.33
10/24279281279281+0.72%9,60023億4890万+1.08%-1.34
10/23278279277279+0.36%8,10023億3218万+0.36%-1.34
10/22279279277278+0.36%8,00023億2383万0%-1.33
10/21273278273277+1.09%9,10023億1547万0%-1.33
10/182732772732740%6,70022億9039万-1.08%-1.31
10/17275275273274+0.74%6,50022億9039万-1.08%-1.31
10/162712732712720%8,40022億7367万-1.81%-1.3
10/152712732712720%7,20022億7367万-1.81%-1.3
10/11266274262272-2.86%54,20022億7367万-1.81%-1.3
10/102782802772800%5,40023億4054万+1.08%-1.34
10/09277280277280+0.36%4,80023億4054万+1.08%-1.34
10/082792802782790%4,20023億3218万+0.72%-1.34
10/07284284279279-0.71%9,40023億3218万+1.09%-1.34
10/04281282281281-1.06%5,60023億4890万+1.81%-1.34
10/03286286282284-0.7%4,90023億7398万+2.9%-1.36
10/02290290285286-0.35%9,50023億9070万+3.62%-1.37
10/01288289286287+1.06%6,90023億9906万+3.61%-1.37